Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.35 | 44.08 | 43.15 | 43.95 | 371,332 | +1.15(+2.69%) |
Jun 28, 2018 | 42.35 | 42.95 | 42.00 | 42.80 | 309,142 | +0.35(+0.82%) |
Jun 27, 2018 | 43.80 | 43.85 | 42.40 | 42.45 | 245,831 | -1.40(-3.19%) |
Jun 26, 2018 | 44.25 | 44.50 | 43.35 | 43.85 | 321,391 | +0.50(+1.15%) |
Jun 25, 2018 | 43.50 | 43.60 | 42.70 | 43.35 | 410,441 | -0.30(-0.69%) |
Jun 22, 2018 | 44.10 | 44.25 | 42.80 | 43.65 | 530,482 | -0.30(-0.68%) |
Jun 21, 2018 | 44.45 | 44.70 | 43.67 | 43.95 | 234,231 | -0.50(-1.12%) |
Jun 20, 2018 | 44.40 | 44.70 | 43.27 | 44.45 | 223,784 | +0.00(+0.00%) |
Jun 19, 2018 | 44.30 | 44.85 | 44.15 | 44.45 | 541,521 | +0.05(+0.11%) |
Jun 18, 2018 | 45.00 | 45.50 | 44.05 | 44.40 | 344,345 | -0.95(-2.09%) |
Jun 15, 2018 | 46.00 | 45.00 | 45.35 | 611,198 | -0.65(-1.41%) | |
Jun 14, 2018 | 46.05 | 46.30 | 45.10 | 46.00 | 445,315 | +0.10(+0.22%) |
Jun 13, 2018 | 48.30 | 48.30 | 45.40 | 45.90 | 484,325 | -2.60(-5.36%) |
Jun 12, 2018 | 48.15 | 48.70 | 47.95 | 48.50 | 310,047 | +0.40(+0.83%) |
Jun 11, 2018 | 48.40 | 48.65 | 47.85 | 48.10 | 626,563 | -0.05(-0.10%) |
Jun 08, 2018 | 47.05 | 48.65 | 47.05 | 48.15 | 490,033 | +1.05(+2.23%) |
Jun 07, 2018 | 46.60 | 47.20 | 46.20 | 47.10 | 375,793 | +0.70(+1.51%) |
Jun 06, 2018 | 46.50 | 46.40 | 173,939 | +0.40(+0.87%) | ||
Jun 05, 2018 | 45.65 | 46.25 | 45.65 | 46.00 | 180,277 | +0.10(+0.22%) |
Jun 04, 2018 | 45.60 | 46.20 | 45.60 | 45.90 | 200,617 | +0.55(+1.21%) |
Jun 01, 2018 | 45.65 | 45.85 | 45.15 | 45.35 | 342,016 | +0.10(+0.22%) |
May 31, 2018 | 46.00 | 46.00 | 45.05 | 45.25 | 254,570 | -0.60(-1.31%) |
May 30, 2018 | 46.80 | 47.15 | 45.60 | 45.85 | 471,014 | -0.60(-1.29%) |
May 29, 2018 | 45.40 | 46.70 | 44.91 | 46.45 | 414,370 | +0.55(+1.20%) |
May 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | +1.35(+3.03%) | |
May 24, 2018 | 44.40 | 45.00 | 43.90 | 44.55 | 276,756 | -0.05(-0.11%) |
May 23, 2018 | 43.65 | 44.95 | 43.30 | 44.60 | 306,705 | +0.80(+1.83%) |
May 22, 2018 | 44.90 | 44.90 | 43.75 | 43.80 | 208,249 | -1.50(-3.31%) |
May 21, 2018 | 45.10 | 45.50 | 44.88 | 45.30 | 318,548 | +0.50(+1.12%) |
May 18, 2018 | 43.70 | 45.05 | 43.45 | 44.80 | 345,500 | +1.10(+2.52%) |
May 17, 2018 | 42.40 | 43.90 | 42.40 | 43.70 | 289,540 | +1.15(+2.70%) |
May 16, 2018 | 41.90 | 42.80 | 41.45 | 42.55 | 505,036 | +0.55(+1.31%) |
May 15, 2018 | 43.85 | 43.85 | 41.75 | 42.00 | 326,984 | -2.25(-5.08%) |
May 14, 2018 | 45.15 | 45.45 | 44.05 | 44.25 | 369,268 | +0.10(+0.23%) |
May 11, 2018 | 44.30 | 44.90 | 43.95 | 44.15 | 292,983 | -0.15(-0.34%) |
May 10, 2018 | 44.60 | 45.05 | 44.10 | 44.30 | 192,931 | -0.15(-0.34%) |
May 09, 2018 | 46.25 | 46.35 | 44.15 | 44.45 | 350,019 | -1.80(-3.89%) |
May 08, 2018 | 46.20 | 46.70 | 45.65 | 46.25 | 206,887 | +0.00(+0.00%) |
May 07, 2018 | 46.55 | 46.70 | 45.75 | 46.25 | 358,215 | -0.20(-0.43%) |
May 04, 2018 | 45.65 | 46.73 | 45.25 | 46.45 | 276,014 | +0.75(+1.64%) |
May 03, 2018 | 44.75 | 45.85 | 44.70 | 45.70 | 280,199 | +0.80(+1.78%) |
May 02, 2018 | 45.15 | 45.60 | 44.50 | 44.90 | 379,531 | -0.30(-0.66%) |
May 01, 2018 | 44.25 | 45.20 | 43.75 | 45.20 | 388,599 | +0.70(+1.57%) |
Apr 30, 2018 | 46.55 | 46.65 | 44.35 | 44.50 | 276,074 | -2.05(-4.40%) |
Apr 27, 2018 | 46.05 | 46.90 | 45.80 | 46.55 | 304,925 | +0.75(+1.64%) |
Apr 26, 2018 | 45.10 | 46.52 | 43.50 | 45.80 | 990,883 | +2.35(+5.41%) |
Apr 25, 2018 | 42.80 | 43.70 | 42.45 | 43.45 | 424,730 | +0.65(+1.52%) |
Apr 24, 2018 | 43.45 | 44.05 | 42.40 | 42.80 | 300,020 | -0.20(-0.47%) |
Apr 23, 2018 | 42.90 | 43.50 | 42.50 | 43.00 | 265,789 | +0.25(+0.58%) |
Apr 20, 2018 | 43.65 | 44.15 | 42.70 | 42.75 | 351,387 | -0.90(-2.06%) |
Apr 19, 2018 | 45.60 | 45.60 | 43.15 | 43.65 | 309,040 | -2.20(-4.80%) |
Apr 18, 2018 | 45.90 | 46.20 | 45.63 | 45.85 | 250,543 | +0.20(+0.44%) |
Apr 17, 2018 | 45.70 | 45.90 | 45.30 | 45.65 | 252,126 | +0.35(+0.77%) |
Apr 16, 2018 | 45.20 | 45.75 | 44.75 | 45.30 | 196,718 | +0.50(+1.12%) |
Apr 13, 2018 | 45.15 | 45.20 | 44.20 | 44.80 | 350,594 | +0.00(+0.00%) |
Apr 12, 2018 | 45.50 | 45.50 | 44.52 | 44.80 | 156,359 | -0.55(-1.21%) |
Apr 11, 2018 | 45.50 | 46.20 | 45.15 | 45.35 | 188,782 | -0.55(-1.20%) |
Apr 10, 2018 | 45.90 | 46.23 | 45.28 | 45.90 | 647,405 | +0.85(+1.89%) |
Apr 09, 2018 | 46.30 | 46.30 | 45.05 | 45.05 | 319,038 | -0.95(-2.07%) |
Apr 06, 2018 | 46.65 | 47.33 | 45.35 | 46.00 | 271,546 | -1.15(-2.44%) |
Apr 05, 2018 | 46.25 | 47.25 | 45.90 | 47.15 | 365,284 | +1.20(+2.61%) |
Apr 04, 2018 | 43.40 | 46.23 | 43.30 | 45.95 | 478,780 | +2.05(+4.67%) |
Apr 03, 2018 | 43.40 | 44.08 | 42.60 | 43.90 | 263,236 | +0.85(+1.97%) |